Hedera price history in 2020
In 2020 Hedera (HBAR) went from $0.0106 on 2020-01-01 to $0.031861 on 2020-12-31, a change of +200.57%. The highest price was $0.0835 on 2020-02-12 and the lowest $0.0099 on 2020-01-02. About $312.64M was traded across the year. The best day was 2020-02-11 (+126.11%) and the worst 2020-03-12 (-48.02%).
$0.0106Open · 2020-01-01
$0.031861Close · 2020-12-31
$0.0835High · 2020-02-12
$0.0099Low · 2020-01-02
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.0106 | $0.0138 | $0.0099 | $0.013194 | $3.47M | +24.47% |
| February | $0.0132 | $0.0835 | $0.0128 | $0.034773 | $62.18M | +163.43% |
| March | $0.033738 | $0.067001 | $0.0180 | $0.031355 | $39.30M | -7.06% |
| April | $0.0313 | $0.03812 | $0.0303 | $0.034909 | $25.39M | +11.53% |
| May | $0.035937 | $0.0513 | $0.0315 | $0.043981 | $35.04M | +22.38% |
| June | $0.043842 | $0.049601 | $0.0363 | $0.03893 | $23.89M | -11.20% |
| July | $0.0390 | $0.0458 | $0.037683 | $0.044518 | $19.00M | +14.15% |
| August | $0.044192 | $0.061607 | $0.0421 | $0.045312 | $55.08M | +2.53% |
| September | $0.045322 | $0.046009 | $0.0293 | $0.031531 | $8.91M | -30.43% |
| October | $0.0315 | $0.0358 | $0.0280 | $0.029605 | $4.92M | -6.02% |
| November | $0.0284 | $0.041857 | $0.0273 | $0.034868 | $15.93M | +22.77% |
| December | $0.034263 | $0.0414 | $0.02925 | $0.031861 | $19.54M | -7.01% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $0.032598 | $0.033022 | $0.03069 | $0.031861 | $26.51K | -2.19% |
| 2020-12-30 | $0.032813 | $0.033394 | $0.030636 | $0.032575 | $35.85K | +0.66% |
| 2020-12-29 | $0.0318 | $0.0331 | $0.0312 | $0.032362 | $1.36M | -4.17% |
| 2020-12-28 | $0.031737 | $0.035417 | $0.03146 | $0.03377 | $8.38K | +6.38% |
| 2020-12-27 | $0.032743 | $0.033723 | $0.03113 | $0.031745 | $6.89K | -1.51% |
| 2020-12-26 | $0.0315 | $0.0334 | $0.0311 | $0.032233 | $1.35M | +1.80% |
| 2020-12-25 | $0.0327 | $0.0332 | $0.0314 | $0.031664 | $768.72K | -3.22% |
| 2020-12-24 | $0.0319 | $0.0340 | $0.0314 | $0.032719 | $1.40M | +8.11% |
| 2020-12-23 | $0.036561 | $0.03687 | $0.02925 | $0.030265 | $9.21K | -17.53% |
| 2020-12-22 | $0.036725 | $0.03829 | $0.035616 | $0.0367 | $10.40K | -0.10% |
| 2020-12-21 | $0.0353 | $0.0379 | $0.0349 | $0.036737 | $4.25M | -0.68% |
| 2020-12-20 | $0.035691 | $0.040057 | $0.03522 | $0.03699 | $16.04K | +3.56% |
| 2020-12-19 | $0.035646 | $0.037691 | $0.034889 | $0.03572 | $32.95K | +0.82% |
| 2020-12-18 | $0.0347 | $0.0374 | $0.0347 | $0.035431 | $1.57M | +2.06% |
| 2020-12-17 | $0.0354 | $0.0360 | $0.0338 | $0.034715 | $1.64M | -2.10% |
| 2020-12-16 | $0.0351 | $0.0362 | $0.0342 | $0.03546 | $1.92M | +1.02% |
| 2020-12-15 | $0.0343 | $0.0355 | $0.0341 | $0.035101 | $898.62K | +1.88% |
| 2020-12-14 | $0.0344 | $0.0351 | $0.0339 | $0.034454 | $516.31K | -0.34% |
| 2020-12-13 | $0.0348 | $0.0354 | $0.0341 | $0.034573 | $305.06K | -0.78% |
| 2020-12-12 | $0.0341 | $0.0352 | $0.0340 | $0.034845 | $327.73K | +2.27% |
| 2020-12-11 | $0.0340 | $0.0353 | $0.0330 | $0.034072 | $458.61K | -5.80% |
| 2020-12-10 | $0.036572 | $0.037336 | $0.035211 | $0.036171 | $13.06K | -1.17% |
| 2020-12-09 | $0.036506 | $0.038261 | $0.033912 | $0.036601 | $8.89K | +2.28% |
| 2020-12-08 | $0.0373 | $0.0379 | $0.0340 | $0.035785 | $635.60K | -9.69% |
| 2020-12-07 | $0.037573 | $0.0414 | $0.037248 | $0.039626 | $7.62K | +6.28% |
| 2020-12-06 | $0.037053 | $0.038466 | $0.036123 | $0.037284 | $1.86K | +1.01% |
| 2020-12-05 | $0.0367 | $0.0374 | $0.0360 | $0.03691 | $284.99K | +4.29% |
| 2020-12-04 | $0.038125 | $0.039062 | $0.035126 | $0.035393 | $4.52K | -9.51% |
| 2020-12-03 | $0.037644 | $0.039563 | $0.03697 | $0.039114 | $7.81K | +4.66% |
| 2020-12-02 | $0.0369 | $0.0397 | $0.0363 | $0.037374 | $1.66M | +9.92% |
| 2020-12-01 | $0.034263 | $0.035902 | $0.032712 | $0.034002 | $10.53K | -2.48% |
| 2020-11-30 | $0.0342 | $0.0362 | $0.0320 | $0.034868 | $957.64K | +2.02% |
| 2020-11-29 | $0.0340 | $0.0351 | $0.0331 | $0.034177 | $1.09M | +0.52% |
| 2020-11-28 | $0.0339 | $0.0346 | $0.0329 | $0.034001 | $415.16K | +0.54% |
| 2020-11-27 | $0.0312 | $0.0339 | $0.0312 | $0.033819 | $428.25K | +8.22% |
| 2020-11-26 | $0.0318 | $0.0336 | $0.0311 | $0.03125 | $610.82K | -2.74% |
| 2020-11-25 | $0.0370 | $0.0376 | $0.0310 | $0.032129 | $1.43M | -13.02% |
| 2020-11-24 | $0.0362 | $0.0385 | $0.0340 | $0.03694 | $1.45M | +2.19% |
| 2020-11-23 | $0.0332 | $0.0378 | $0.0328 | $0.036147 | $1.63M | +8.95% |
| 2020-11-22 | $0.0324 | $0.0343 | $0.0324 | $0.033177 | $1.18M | +2.26% |
| 2020-11-21 | $0.0324 | $0.0331 | $0.0313 | $0.032444 | $672.29K | +5.45% |
| 2020-11-20 | $0.030423 | $0.030767 | $0.030423 | $0.030767 | $2.34K | +1.56% |
| 2020-11-19 | $0.0309 | $0.0311 | $0.0300 | $0.030294 | $308.61K | -1.18% |
| 2020-11-18 | $0.0304 | $0.0310 | $0.0292 | $0.030655 | $328.56K | +0.57% |
| 2020-11-17 | $0.0309 | $0.0320 | $0.0296 | $0.03048 | $718.71K | -4.66% |
| 2020-11-16 | $0.030901 | $0.03221 | $0.030901 | $0.03197 | $1.32K | +1.53% |
| 2020-11-15 | $0.0310 | $0.0322 | $0.0302 | $0.031489 | $317.84K | +0.87% |
| 2020-11-14 | $0.0317 | $0.0327 | $0.0307 | $0.031218 | $472.20K | -1.63% |
| 2020-11-13 | $0.0323 | $0.0340 | $0.0314 | $0.031736 | $619.92K | -1.99% |
| 2020-11-12 | $0.0317 | $0.0328 | $0.0309 | $0.03238 | $431.07K | -2.34% |
| 2020-11-11 | $0.031466 | $0.041857 | $0.031466 | $0.033155 | $29.35K | +5.40% |
| 2020-11-10 | $0.031539 | $0.033117 | $0.03101 | $0.031456 | $4.00K | -0.74% |
| 2020-11-09 | $0.0299 | $0.0320 | $0.0295 | $0.031691 | $411.22K | +5.74% |
| 2020-11-08 | $0.0306 | $0.0312 | $0.0295 | $0.02997 | $314.36K | -1.69% |
| 2020-11-07 | $0.0307 | $0.0309 | $0.0290 | $0.030484 | $217.81K | -0.46% |
| 2020-11-06 | $0.0307 | $0.0323 | $0.0300 | $0.030626 | $645.54K | +0.06% |
| 2020-11-05 | $0.0286 | $0.0308 | $0.0285 | $0.030609 | $407.98K | +6.92% |
| 2020-11-04 | $0.0273 | $0.0293 | $0.0273 | $0.028627 | $243.91K | +0.22% |
| 2020-11-03 | $0.028207 | $0.028831 | $0.028207 | $0.028565 | $1.62K | +0.70% |
| 2020-11-02 | $0.0284 | $0.0300 | $0.0278 | $0.028368 | $235.28K | -1.62% |
| 2020-11-01 | $0.0284 | $0.0309 | $0.0281 | $0.028835 | $345.18K | -2.60% |
| 2020-10-31 | $0.02931 | $0.02993 | $0.028961 | $0.029605 | $964.10 | +2.93% |
| 2020-10-30 | $0.0286 | $0.0297 | $0.0281 | $0.028763 | $184.97K | +0.02% |
| 2020-10-29 | $0.0295 | $0.0306 | $0.0280 | $0.028758 | $318.88K | -3.06% |
| 2020-10-28 | $0.0293 | $0.0306 | $0.0283 | $0.029665 | $132.61K | -4.46% |
| 2020-10-27 | $0.03024 | $0.03105 | $0.03024 | $0.03105 | $687.03 | +0.78% |
| 2020-10-26 | $0.0308 | $0.0313 | $0.0300 | $0.03081 | $366.88K | -4.81% |
| 2020-10-25 | $0.032558 | $0.032558 | $0.032091 | $0.032368 | $2.15K | +0.15% |
| 2020-10-24 | $0.0324 | $0.0331 | $0.0320 | $0.032319 | $241.47K | -0.43% |
| 2020-10-23 | $0.0324 | $0.0332 | $0.0321 | $0.032459 | $296.28K | +0.50% |
| 2020-10-22 | $0.0317 | $0.0347 | $0.0315 | $0.032298 | $619.52K | +1.89% |
| 2020-10-21 | $0.0314 | $0.0321 | $0.0309 | $0.031697 | $256.95K | +1.79% |
| 2020-10-20 | $0.0303 | $0.0314 | $0.0298 | $0.031141 | $162.81K | -1.41% |
| 2020-10-19 | $0.031334 | $0.031587 | $0.030605 | $0.031587 | $1.70K | +0.54% |
| 2020-10-18 | $0.0314 | $0.0316 | $0.0305 | $0.031417 | $64.21K | +0.39% |
| 2020-10-17 | $0.0313 | $0.0317 | $0.0309 | $0.031296 | $72.12K | -0.11% |
| 2020-10-16 | $0.0320 | $0.0320 | $0.0309 | $0.03133 | $176.37K | -6.68% |
| 2020-10-15 | $0.034595 | $0.0346 | $0.03318 | $0.033574 | $1.27K | -3.26% |
| 2020-10-14 | $0.034239 | $0.034704 | $0.033827 | $0.034704 | $2.92K | +1.77% |
| 2020-10-13 | $0.0348 | $0.0349 | $0.0338 | $0.034101 | $297.24K | -1.40% |
| 2020-10-12 | $0.0341 | $0.0358 | $0.0336 | $0.034586 | $263.19K | +0.95% |
| 2020-10-11 | $0.0345 | $0.0345 | $0.0331 | $0.03426 | $200.95K | -0.63% |
| 2020-10-10 | $0.0345 | $0.0354 | $0.0337 | $0.034476 | $128.67K | +0.10% |
| 2020-10-09 | $0.0346 | $0.0357 | $0.0338 | $0.03444 | $256.64K | +6.76% |
| 2020-10-08 | $0.0302 | $0.032469 | $0.03009 | $0.03226 | $998.32 | +6.64% |
| 2020-10-07 | $0.030329 | $0.030332 | $0.030252 | $0.030252 | $1.27K | +0.40% |
| 2020-10-06 | $0.0303 | $0.0305 | $0.0296 | $0.030132 | $102.91K | -1.09% |
| 2020-10-05 | $0.0311 | $0.0311 | $0.0299 | $0.030463 | $155.00K | -1.94% |
| 2020-10-04 | $0.0307 | $0.0315 | $0.0302 | $0.031066 | $112.55K | +0.84% |
| 2020-10-03 | $0.0303 | $0.0311 | $0.0302 | $0.030808 | $81.22K | +1.78% |
| 2020-10-02 | $0.0301 | $0.0307 | $0.0299 | $0.030269 | $132.98K | +0.35% |
| 2020-10-01 | $0.0315 | $0.0315 | $0.0291 | $0.030163 | $286.79K | -4.34% |
| 2020-09-30 | $0.0316 | $0.0323 | $0.0313 | $0.031531 | $158.68K | -0.41% |
| 2020-09-29 | $0.0319 | $0.0321 | $0.0312 | $0.03166 | $150.95K | -0.46% |
| 2020-09-28 | $0.0321 | $0.0342 | $0.0317 | $0.031807 | $295.73K | -0.68% |
| 2020-09-27 | $0.0318 | $0.0323 | $0.0312 | $0.032024 | $150.01K | +0.50% |
| 2020-09-26 | $0.0325 | $0.0326 | $0.0310 | $0.031863 | $120.64K | -1.94% |
| 2020-09-25 | $0.0323 | $0.0335 | $0.0320 | $0.032494 | $248.07K | +0.58% |
| 2020-09-24 | $0.0306 | $0.0332 | $0.0306 | $0.032307 | $218.08K | +5.94% |
| 2020-09-23 | $0.0309 | $0.0314 | $0.0293 | $0.030495 | $162.55K | -1.45% |
| 2020-09-22 | $0.0314 | $0.0320 | $0.0304 | $0.030942 | $172.05K | -1.54% |
| 2020-09-21 | $0.0305 | $0.0331 | $0.0302 | $0.031425 | $258.54K | -6.32% |
| 2020-09-20 | $0.03439 | $0.034537 | $0.03314 | $0.033544 | $1.30K | -1.08% |
| 2020-09-19 | $0.0346 | $0.0346 | $0.0336 | $0.033909 | $132.67K | -1.95% |
| 2020-09-18 | $0.0347 | $0.0348 | $0.0341 | $0.034582 | $191.47K | -0.27% |
| 2020-09-17 | $0.0358 | $0.0363 | $0.0336 | $0.034676 | $749.11K | -3.34% |
| 2020-09-16 | $0.0363 | $0.0380 | $0.0356 | $0.035872 | $191.44K | -1.26% |
| 2020-09-15 | $0.0364 | $0.0367 | $0.0345 | $0.036332 | $368.69K | -0.47% |
| 2020-09-14 | $0.0372 | $0.0375 | $0.0363 | $0.036502 | $202.34K | -1.45% |
| 2020-09-13 | $0.0366 | $0.0374 | $0.0360 | $0.037041 | $245.16K | -3.48% |
| 2020-09-12 | $0.038669 | $0.038679 | $0.037587 | $0.038378 | $2.05K | +0.36% |
| 2020-09-11 | $0.0382 | $0.0388 | $0.0379 | $0.038239 | $212.96K | +0.20% |
| 2020-09-10 | $0.0388 | $0.0391 | $0.0373 | $0.038163 | $272.06K | +2.64% |
| 2020-09-09 | $0.036169 | $0.037374 | $0.03571 | $0.03718 | $1.22K | +0.81% |
| 2020-09-08 | $0.0365 | $0.0371 | $0.0354 | $0.036882 | $229.56K | +0.93% |
| 2020-09-07 | $0.0354 | $0.0384 | $0.0354 | $0.036543 | $519.55K | +3.27% |
| 2020-09-06 | $0.0353 | $0.0370 | $0.0337 | $0.035388 | $533.25K | +0.22% |
| 2020-09-05 | $0.0375 | $0.0375 | $0.0348 | $0.03531 | $998.63K | -9.03% |
| 2020-09-04 | $0.038978 | $0.039764 | $0.037462 | $0.038814 | $7.41K | +1.00% |
| 2020-09-03 | $0.0393 | $0.0435 | $0.0372 | $0.03843 | $2.09M | -9.23% |
| 2020-09-02 | $0.04537 | $0.04537 | $0.042183 | $0.042337 | $15.97K | -7.14% |
| 2020-09-01 | $0.045322 | $0.046009 | $0.043725 | $0.045592 | $7.47K | +0.62% |
| 2020-08-31 | $0.0458 | $0.0462 | $0.0450 | $0.045312 | $4.70M | -1.24% |
| 2020-08-30 | $0.0457 | $0.0473 | $0.0455 | $0.045881 | $4.55M | +0.41% |
| 2020-08-29 | $0.0459 | $0.0462 | $0.0450 | $0.045694 | $7.34M | -0.34% |
| 2020-08-28 | $0.0445 | $0.0459 | $0.0444 | $0.045852 | $7.41M | +3.07% |
| 2020-08-27 | $0.0440 | $0.0448 | $0.0433 | $0.044486 | $7.14M | -4.62% |
| 2020-08-26 | $0.045723 | $0.046759 | $0.04557 | $0.04664 | $10.01K | +1.15% |
| 2020-08-25 | $0.0473 | $0.0476 | $0.0453 | $0.046109 | $8.94M | -7.28% |
| 2020-08-24 | $0.048296 | $0.049885 | $0.048296 | $0.049731 | $6.81K | +1.33% |
| 2020-08-23 | $0.0491 | $0.0498 | $0.0477 | $0.04908 | $578.40K | -0.30% |
| 2020-08-22 | $0.0496 | $0.0502 | $0.0473 | $0.049228 | $569.64K | -0.90% |
| 2020-08-21 | $0.0500 | $0.0503 | $0.0472 | $0.049673 | $1.09M | -0.69% |
| 2020-08-20 | $0.0515 | $0.0523 | $0.0489 | $0.050017 | $914.63K | -2.44% |
| 2020-08-19 | $0.0507 | $0.0518 | $0.0488 | $0.051265 | $694.80K | -3.55% |
| 2020-08-18 | $0.05689 | $0.059179 | $0.051566 | $0.053154 | $58.77K | -6.72% |
| 2020-08-17 | $0.053579 | $0.061607 | $0.05083 | $0.056985 | $60.62K | +8.46% |
| 2020-08-16 | $0.0526 | $0.0539 | $0.0509 | $0.052539 | $914.57K | +0.04% |
| 2020-08-15 | $0.0528 | $0.0544 | $0.0513 | $0.052518 | $771.09K | -0.96% |
| 2020-08-14 | $0.0540 | $0.0557 | $0.0519 | $0.053029 | $859.49K | +4.23% |
| 2020-08-13 | $0.051876 | $0.052239 | $0.047754 | $0.050875 | $33.92K | -1.39% |
| 2020-08-12 | $0.051092 | $0.05159 | $0.047273 | $0.05159 | $46.56K | +1.50% |
| 2020-08-11 | $0.0503 | $0.0515 | $0.0471 | $0.05083 | $2.10M | -3.32% |
| 2020-08-10 | $0.045571 | $0.053253 | $0.045378 | $0.052575 | $78.55K | +17.05% |
| 2020-08-09 | $0.045046 | $0.048979 | $0.044002 | $0.044916 | $15.15K | +1.24% |
| 2020-08-08 | $0.0447 | $0.0452 | $0.0440 | $0.044367 | $967.01K | -0.25% |
| 2020-08-07 | $0.0442 | $0.0448 | $0.0422 | $0.044479 | $690.14K | +0.66% |
| 2020-08-06 | $0.0431 | $0.0460 | $0.0428 | $0.044187 | $946.38K | +2.83% |
| 2020-08-05 | $0.0431 | $0.0436 | $0.0426 | $0.042972 | $760.41K | -0.44% |
| 2020-08-04 | $0.0429 | $0.0435 | $0.0425 | $0.043162 | $636.76K | +0.65% |
| 2020-08-03 | $0.0442 | $0.0446 | $0.0421 | $0.042885 | $948.19K | -2.81% |
| 2020-08-02 | $0.0435 | $0.0448 | $0.0433 | $0.044127 | $1.23M | -2.91% |
| 2020-08-01 | $0.044192 | $0.046525 | $0.043858 | $0.045448 | $25.54K | +2.09% |
| 2020-07-31 | $0.0439 | $0.0458 | $0.0433 | $0.044518 | $1.45M | +1.71% |
| 2020-07-30 | $0.0430 | $0.0448 | $0.0422 | $0.043769 | $1.33M | +1.77% |
| 2020-07-29 | $0.0440 | $0.0458 | $0.0425 | $0.043007 | $1.18M | -1.74% |
| 2020-07-28 | $0.0419 | $0.0452 | $0.0417 | $0.04377 | $1.07M | +9.36% |
| 2020-07-27 | $0.041969 | $0.041969 | $0.038485 | $0.040024 | $20.06K | -3.07% |
| 2020-07-26 | $0.042567 | $0.042567 | $0.040506 | $0.041292 | $14.32K | -4.15% |
| 2020-07-25 | $0.04263 | $0.043384 | $0.04263 | $0.043078 | $10.03K | +1.30% |
| 2020-07-24 | $0.0419 | $0.0433 | $0.0417 | $0.042526 | $421.10K | +1.03% |
| 2020-07-23 | $0.0428 | $0.0429 | $0.0418 | $0.042093 | $595.98K | -1.51% |
| 2020-07-22 | $0.0415 | $0.0436 | $0.0413 | $0.042737 | $846.45K | +3.40% |
| 2020-07-21 | $0.0408 | $0.0417 | $0.0405 | $0.041331 | $424.12K | +1.31% |
| 2020-07-20 | $0.0405 | $0.0419 | $0.0405 | $0.040798 | $955.40K | +0.81% |
| 2020-07-19 | $0.0396 | $0.0409 | $0.0394 | $0.040471 | $515.73K | +2.07% |
| 2020-07-18 | $0.0400 | $0.0402 | $0.0394 | $0.039649 | $380.97K | -0.75% |
| 2020-07-17 | $0.0394 | $0.0401 | $0.0388 | $0.03995 | $458.17K | +1.54% |
| 2020-07-16 | $0.0389 | $0.0397 | $0.0386 | $0.039345 | $493.35K | -2.66% |
| 2020-07-15 | $0.041023 | $0.041063 | $0.040265 | $0.040421 | $2.59K | -0.48% |
| 2020-07-14 | $0.0407 | $0.0413 | $0.0405 | $0.040616 | $570.27K | -0.40% |
| 2020-07-13 | $0.0427 | $0.0432 | $0.0402 | $0.04078 | $930.75K | -4.56% |
| 2020-07-12 | $0.0410 | $0.0440 | $0.0406 | $0.042727 | $911.91K | +4.14% |
| 2020-07-11 | $0.0414 | $0.0421 | $0.0407 | $0.041029 | $350.89K | -0.84% |
| 2020-07-10 | $0.0408 | $0.0417 | $0.0404 | $0.041376 | $708.17K | +1.38% |
| 2020-07-09 | $0.0402 | $0.0418 | $0.0401 | $0.040812 | $939.03K | +1.23% |
| 2020-07-08 | $0.0415 | $0.0423 | $0.0397 | $0.040318 | $1.02M | -2.54% |
| 2020-07-07 | $0.0403 | $0.0416 | $0.0400 | $0.041368 | $629.49K | +2.60% |
| 2020-07-06 | $0.0402 | $0.0408 | $0.0397 | $0.040319 | $642.94K | +0.49% |
| 2020-07-05 | $0.0394 | $0.0405 | $0.0386 | $0.040121 | $868.82K | -2.55% |
| 2020-07-04 | $0.039634 | $0.041171 | $0.039476 | $0.041171 | $6.24K | +2.96% |
| 2020-07-03 | $0.0402 | $0.0411 | $0.0392 | $0.039989 | $837.34K | +5.72% |
| 2020-07-02 | $0.038834 | $0.038834 | $0.037683 | $0.037824 | $5.34K | -0.70% |
| 2020-07-01 | $0.0390 | $0.0393 | $0.0378 | $0.038089 | $410.91K | -2.16% |
| 2020-06-30 | $0.0386 | $0.0390 | $0.0381 | $0.03893 | $493.82K | +0.84% |
| 2020-06-29 | $0.0376 | $0.0390 | $0.0375 | $0.038606 | $729.32K | +2.41% |
| 2020-06-28 | $0.0384 | $0.0398 | $0.0370 | $0.037698 | $747.09K | -1.64% |
| 2020-06-27 | $0.0391 | $0.0394 | $0.0363 | $0.038325 | $1.45M | -2.01% |
| 2020-06-26 | $0.0391 | $0.0395 | $0.0388 | $0.039112 | $1.21M | -3.82% |
| 2020-06-25 | $0.040932 | $0.040969 | $0.039739 | $0.040666 | $3.42K | +0.48% |
| 2020-06-24 | $0.0409 | $0.0417 | $0.0397 | $0.04047 | $817.35K | -1.04% |
| 2020-06-23 | $0.0427 | $0.0429 | $0.0407 | $0.040895 | $1.09M | -4.40% |
| 2020-06-22 | $0.0438 | $0.0441 | $0.0425 | $0.042777 | $920.79K | -2.30% |
| 2020-06-21 | $0.0440 | $0.0444 | $0.0433 | $0.043785 | $854.92K | -0.43% |
| 2020-06-20 | $0.0428 | $0.0442 | $0.0428 | $0.043972 | $958.68K | +2.42% |
| 2020-06-19 | $0.0439 | $0.0448 | $0.0428 | $0.042933 | $1.15M | -6.26% |
| 2020-06-18 | $0.043623 | $0.049601 | $0.043623 | $0.0458 | $44.52K | +8.12% |
| 2020-06-17 | $0.04181 | $0.04302 | $0.04101 | $0.042359 | $1.59K | +2.07% |
| 2020-06-16 | $0.0417 | $0.0426 | $0.0411 | $0.041501 | $755.87K | -0.33% |
| 2020-06-15 | $0.0401 | $0.0432 | $0.0399 | $0.041638 | $697.91K | +3.65% |
| 2020-06-14 | $0.0419 | $0.0421 | $0.0384 | $0.040173 | $1.08M | -4.18% |
| 2020-06-13 | $0.0420 | $0.0432 | $0.0417 | $0.041923 | $1.16M | -0.14% |
| 2020-06-12 | $0.0415 | $0.0423 | $0.0408 | $0.041984 | $1.34M | +1.42% |
| 2020-06-11 | $0.0426 | $0.0431 | $0.0401 | $0.041397 | $1.68M | -8.37% |
| 2020-06-10 | $0.043573 | $0.045176 | $0.043334 | $0.045176 | $6.25K | +3.40% |
| 2020-06-09 | $0.0436 | $0.0447 | $0.0429 | $0.043691 | $604.85K | +0.14% |
| 2020-06-08 | $0.0437 | $0.0443 | $0.0431 | $0.043629 | $498.97K | +0.35% |
| 2020-06-07 | $0.0426 | $0.0439 | $0.0423 | $0.043479 | $568.22K | -1.26% |
| 2020-06-06 | $0.044074 | $0.044074 | $0.04312 | $0.044035 | $1.35K | -0.16% |
| 2020-06-05 | $0.0442 | $0.0453 | $0.0431 | $0.044105 | $773.57K | -0.05% |
| 2020-06-04 | $0.0438 | $0.0451 | $0.0426 | $0.044128 | $777.31K | +0.87% |
| 2020-06-03 | $0.0441 | $0.0446 | $0.0423 | $0.043748 | $1.33M | -0.28% |
| 2020-06-02 | $0.0419 | $0.0444 | $0.0414 | $0.043869 | $2.13M | -1.24% |
| 2020-06-01 | $0.043842 | $0.045184 | $0.042243 | $0.044421 | $8.18K | +1.00% |
| 2020-05-31 | $0.0449 | $0.0455 | $0.0430 | $0.043981 | $2.01M | -2.17% |
| 2020-05-30 | $0.0451 | $0.0460 | $0.0443 | $0.044957 | $2.24M | +0.11% |
| 2020-05-29 | $0.0443 | $0.0460 | $0.0440 | $0.044907 | $2.23M | +1.09% |
| 2020-05-28 | $0.0480 | $0.0480 | $0.0434 | $0.044425 | $3.07M | -7.71% |
| 2020-05-27 | $0.0407 | $0.0513 | $0.0402 | $0.048137 | $4.82M | +7.21% |
| 2020-05-26 | $0.040476 | $0.048453 | $0.040476 | $0.0449 | $102.29K | +13.06% |
| 2020-05-25 | $0.037224 | $0.040772 | $0.0369 | $0.039714 | $20.56K | +7.58% |
| 2020-05-24 | $0.03737 | $0.038103 | $0.036075 | $0.036917 | $7.54K | -0.76% |
| 2020-05-23 | $0.0369 | $0.0382 | $0.0365 | $0.037199 | $1.29M | +0.70% |
| 2020-05-22 | $0.0378 | $0.0385 | $0.0367 | $0.03694 | $1.51M | +2.10% |
| 2020-05-21 | $0.038158 | $0.038158 | $0.035144 | $0.036181 | $5.38K | -5.63% |
| 2020-05-20 | $0.036945 | $0.039462 | $0.036455 | $0.038338 | $9.83K | +4.52% |
| 2020-05-19 | $0.0363 | $0.0394 | $0.0360 | $0.036682 | $1.54M | +1.36% |
| 2020-05-18 | $0.0359 | $0.0366 | $0.0354 | $0.036189 | $851.41K | +0.80% |
| 2020-05-17 | $0.0365 | $0.0370 | $0.0356 | $0.035904 | $907.48K | -1.50% |
| 2020-05-16 | $0.0364 | $0.0365 | $0.0357 | $0.03645 | $708.70K | +0.22% |
| 2020-05-15 | $0.0368 | $0.0374 | $0.0352 | $0.03637 | $1.47M | -1.38% |
| 2020-05-14 | $0.0373 | $0.0388 | $0.0357 | $0.036881 | $2.04M | +4.21% |
| 2020-05-13 | $0.035046 | $0.035526 | $0.03483 | $0.035392 | $1.62K | -0.59% |
| 2020-05-12 | $0.0351 | $0.0361 | $0.0348 | $0.035601 | $1.29M | +2.02% |
| 2020-05-11 | $0.0344 | $0.0357 | $0.0315 | $0.034897 | $1.28M | +1.45% |
| 2020-05-10 | $0.0345 | $0.0345 | $0.034399 | $0.034399 | $637.44K | -13.36% |
| 2020-05-09 | $0.039828 | $0.040303 | $0.039234 | $0.039704 | $4.96K | -1.31% |
| 2020-05-08 | $0.0388 | $0.0410 | $0.0387 | $0.04023 | $1.70M | +3.54% |
| 2020-05-07 | $0.0382 | $0.0400 | $0.0378 | $0.038854 | $1.22M | +1.66% |
| 2020-05-06 | $0.0405 | $0.0410 | $0.0374 | $0.03822 | $1.01M | -5.38% |
| 2020-05-05 | $0.0392 | $0.0408 | $0.0389 | $0.040392 | $1.09M | +2.42% |
| 2020-05-04 | $0.0402 | $0.0428 | $0.0383 | $0.039437 | $1.20M | -1.32% |
| 2020-05-03 | $0.0387 | $0.0409 | $0.0358 | $0.039964 | $718.64K | -11.02% |
| 2020-05-02 | $0.042273 | $0.046802 | $0.042273 | $0.044915 | $35.15K | +6.25% |
| 2020-05-01 | $0.035937 | $0.044996 | $0.035937 | $0.042274 | $34.12K | +21.10% |
| 2020-04-30 | $0.035262 | $0.036811 | $0.034697 | $0.034909 | $10.77K | +0.76% |
| 2020-04-29 | $0.0347 | $0.0373 | $0.0338 | $0.034644 | $1.41M | +0.10% |
| 2020-04-28 | $0.0336 | $0.0349 | $0.0335 | $0.03461 | $866.35K | +2.96% |
| 2020-04-27 | $0.0337 | $0.0343 | $0.0333 | $0.033615 | $981.24K | -0.33% |
| 2020-04-26 | $0.0339 | $0.0348 | $0.0334 | $0.033727 | $950.86K | -0.44% |
| 2020-04-25 | $0.0333 | $0.0350 | $0.0329 | $0.033876 | $793.17K | +1.73% |
| 2020-04-24 | $0.0330 | $0.0339 | $0.0327 | $0.033298 | $868.02K | +0.86% |
| 2020-04-23 | $0.0332 | $0.0340 | $0.0325 | $0.033014 | $1.02M | -0.50% |
| 2020-04-22 | $0.0330 | $0.0336 | $0.0314 | $0.033179 | $1.13M | +6.81% |
| 2020-04-21 | $0.030733 | $0.031063 | $0.030508 | $0.031063 | $1.66K | +1.49% |
| 2020-04-20 | $0.0327 | $0.0328 | $0.0303 | $0.030606 | $1.31M | -6.41% |
| 2020-04-19 | $0.0329 | $0.0336 | $0.0320 | $0.032703 | $1.36M | -4.50% |
| 2020-04-18 | $0.03263 | $0.03452 | $0.03249 | $0.034245 | $1.20K | +1.16% |
| 2020-04-17 | $0.0322 | $0.0344 | $0.0322 | $0.033852 | $635.85K | +5.26% |
| 2020-04-16 | $0.0330 | $0.0334 | $0.0320 | $0.032159 | $653.89K | -2.27% |
| 2020-04-15 | $0.0322 | $0.0333 | $0.0309 | $0.032906 | $381.22K | +2.01% |
| 2020-04-14 | $0.0330 | $0.0335 | $0.0321 | $0.032259 | $645.15K | -2.11% |
| 2020-04-13 | $0.0321 | $0.0331 | $0.0320 | $0.032955 | $644.64K | -0.59% |
| 2020-04-12 | $0.0328 | $0.033192 | $0.03213 | $0.033151 | $1.05K | -0.31% |
| 2020-04-11 | $0.0325 | $0.0334 | $0.0318 | $0.033255 | $1.03M | +2.14% |
| 2020-04-10 | $0.0320 | $0.0335 | $0.0319 | $0.032556 | $1.10M | -11.14% |
| 2020-04-09 | $0.033864 | $0.03812 | $0.032783 | $0.036637 | $7.41K | +8.66% |
| 2020-04-08 | $0.0333 | $0.0343 | $0.0329 | $0.033718 | $886.61K | +1.23% |
| 2020-04-07 | $0.0343 | $0.0347 | $0.0332 | $0.033309 | $1.32M | -3.12% |
| 2020-04-06 | $0.0337 | $0.0358 | $0.0337 | $0.03438 | $832.70K | +2.46% |
| 2020-04-05 | $0.0330 | $0.0339 | $0.0324 | $0.033554 | $668.42K | +1.60% |
| 2020-04-04 | $0.0334 | $0.0338 | $0.0327 | $0.033026 | $1.36M | -1.13% |
| 2020-04-03 | $0.0328 | $0.0339 | $0.0324 | $0.033404 | $1.29M | +1.70% |
| 2020-04-02 | $0.0337 | $0.0346 | $0.0326 | $0.032845 | $1.77M | -2.22% |
| 2020-04-01 | $0.0313 | $0.0341 | $0.0310 | $0.03359 | $1.46M | +7.13% |
| 2020-03-31 | $0.0323 | $0.0334 | $0.0309 | $0.031355 | $1.28M | -2.81% |
| 2020-03-30 | $0.0317 | $0.0324 | $0.0308 | $0.032261 | $716.45K | +1.66% |
| 2020-03-29 | $0.0318 | $0.0324 | $0.0300 | $0.031733 | $1.05M | +2.80% |
| 2020-03-28 | $0.031997 | $0.032308 | $0.029365 | $0.030869 | $8.81K | +0.19% |
| 2020-03-27 | $0.0324 | $0.0334 | $0.0300 | $0.030811 | $1.41M | -4.92% |
| 2020-03-26 | $0.0323 | $0.0345 | $0.0318 | $0.032407 | $1.20M | +0.28% |
| 2020-03-25 | $0.0323 | $0.0331 | $0.0319 | $0.032317 | $1.30M | -0.21% |
| 2020-03-24 | $0.0330 | $0.0349 | $0.0319 | $0.032385 | $1.71M | -2.41% |
| 2020-03-23 | $0.0321 | $0.0359 | $0.0318 | $0.033184 | $1.90M | +2.92% |
| 2020-03-22 | $0.0351 | $0.0356 | $0.0297 | $0.032243 | $2.16M | -8.18% |
| 2020-03-21 | $0.0364 | $0.0388 | $0.0344 | $0.035115 | $1.67M | -7.48% |
| 2020-03-20 | $0.040637 | $0.043658 | $0.036359 | $0.037956 | $38.14K | -6.71% |
| 2020-03-19 | $0.0394 | $0.0440 | $0.0386 | $0.040687 | $2.58M | +11.55% |
| 2020-03-18 | $0.03683 | $0.03839 | $0.03312 | $0.036476 | $6.17K | +1.12% |
| 2020-03-17 | $0.0367 | $0.0384 | $0.0333 | $0.036073 | $2.26M | -1.26% |
| 2020-03-16 | $0.0375 | $0.0395 | $0.0339 | $0.036533 | $2.11M | -7.65% |
| 2020-03-15 | $0.039594 | $0.045767 | $0.03818 | $0.039558 | $18.19K | -1.37% |
| 2020-03-14 | $0.0416 | $0.0459 | $0.0383 | $0.040107 | $2.30M | +15.66% |
| 2020-03-13 | $0.021792 | $0.049395 | $0.0180 | $0.034676 | $26.56K | +36.08% |
| 2020-03-12 | $0.047585 | $0.049587 | $0.025383 | $0.025482 | $65.21K | -48.02% |
| 2020-03-11 | $0.044553 | $0.055284 | $0.044337 | $0.049019 | $61.65K | +8.62% |
| 2020-03-10 | $0.044811 | $0.053444 | $0.042956 | $0.04513 | $57.47K | +2.84% |
| 2020-03-09 | $0.0479 | $0.0515 | $0.0431 | $0.043884 | $3.00M | -9.69% |
| 2020-03-08 | $0.0557 | $0.0572 | $0.0460 | $0.04859 | $4.07M | -13.07% |
| 2020-03-07 | $0.0633 | $0.0645 | $0.0528 | $0.055895 | $4.57M | -4.41% |
| 2020-03-06 | $0.046073 | $0.067001 | $0.045833 | $0.058473 | $200.04K | +25.70% |
| 2020-03-05 | $0.043646 | $0.047759 | $0.041689 | $0.046519 | $19.92K | +8.93% |
| 2020-03-04 | $0.0434 | $0.0448 | $0.0410 | $0.042704 | $1.86M | +3.28% |
| 2020-03-03 | $0.037847 | $0.041348 | $0.037025 | $0.041348 | $13.35K | +6.28% |
| 2020-03-02 | $0.0383 | $0.0409 | $0.0372 | $0.038905 | $1.62M | +13.85% |
| 2020-03-01 | $0.033738 | $0.036299 | $0.033738 | $0.034173 | $16.78K | -1.73% |
| 2020-02-29 | $0.0360 | $0.0366 | $0.0336 | $0.034773 | $876.58K | -2.71% |
| 2020-02-28 | $0.0362 | $0.0379 | $0.0340 | $0.03574 | $1.87M | -1.28% |
| 2020-02-27 | $0.0374 | $0.0388 | $0.0319 | $0.036202 | $1.89M | +12.57% |
| 2020-02-26 | $0.037893 | $0.037919 | $0.029167 | $0.032161 | $27.66K | -9.88% |
| 2020-02-25 | $0.03655 | $0.038959 | $0.033937 | $0.035687 | $20.47K | -4.96% |
| 2020-02-24 | $0.042951 | $0.042968 | $0.036042 | $0.037549 | $44.83K | -12.57% |
| 2020-02-23 | $0.043285 | $0.044524 | $0.0420 | $0.042948 | $20.38K | -5.69% |
| 2020-02-22 | $0.045733 | $0.046677 | $0.045349 | $0.045539 | $4.68K | -2.31% |
| 2020-02-21 | $0.0471 | $0.0492 | $0.0448 | $0.046614 | $2.08M | -0.46% |
| 2020-02-20 | $0.0447 | $0.0504 | $0.0431 | $0.046828 | $2.33M | +3.91% |
| 2020-02-19 | $0.0524 | $0.0532 | $0.0436 | $0.045068 | $2.65M | -13.34% |
| 2020-02-18 | $0.0503 | $0.0541 | $0.0489 | $0.052007 | $2.20M | +3.14% |
| 2020-02-17 | $0.0512 | $0.0565 | $0.0476 | $0.050423 | $2.99M | -0.87% |
| 2020-02-16 | $0.0418 | $0.0611 | $0.0389 | $0.050864 | $5.37M | +8.02% |
| 2020-02-15 | $0.052432 | $0.0579 | $0.0450 | $0.047085 | $145.28K | -8.47% |
| 2020-02-14 | $0.0537 | $0.0563 | $0.0503 | $0.051444 | $3.33M | -4.24% |
| 2020-02-13 | $0.0661 | $0.0674 | $0.0480 | $0.053721 | $7.10M | -19.38% |
| 2020-02-12 | $0.0709 | $0.0835 | $0.0582 | $0.066637 | $12.85M | -6.15% |
| 2020-02-11 | $0.0314 | $0.0710 | $0.0314 | $0.0710 | $10.19M | +126.11% |
| 2020-02-10 | $0.0190 | $0.0314 | $0.0190 | $0.0314 | $1.60M | +64.95% |
| 2020-02-09 | $0.0197 | $0.0203 | $0.0188 | $0.019036 | $454.06K | -2.67% |
| 2020-02-08 | $0.0189 | $0.0212 | $0.0180 | $0.019557 | $604.14K | +3.03% |
| 2020-02-07 | $0.0200 | $0.0209 | $0.0183 | $0.018983 | $305.34K | -5.28% |
| 2020-02-06 | $0.0207 | $0.0212 | $0.0198 | $0.020041 | $496.76K | -3.99% |
| 2020-02-05 | $0.0199 | $0.0237 | $0.0191 | $0.020874 | $782.13K | +4.91% |
| 2020-02-04 | $0.0168 | $0.0207 | $0.0165 | $0.019897 | $673.95K | +18.61% |
| 2020-02-03 | $0.0141 | $0.0194 | $0.0140 | $0.016775 | $975.51K | +19.56% |
| 2020-02-02 | $0.0132 | $0.0143 | $0.0128 | $0.014031 | $184.17K | +6.90% |
| 2020-02-01 | $0.0132 | $0.0135 | $0.0130 | $0.013125 | $117.09K | -0.52% |
| 2020-01-31 | $0.0125 | $0.0138 | $0.0123 | $0.013194 | $184.18K | +5.95% |
| 2020-01-30 | $0.0118 | $0.0126 | $0.0116 | $0.012453 | $122.33K | +5.77% |
| 2020-01-29 | $0.0114 | $0.0118 | $0.0114 | $0.011774 | $60.16K | +3.20% |
| 2020-01-28 | $0.0115 | $0.0117 | $0.0112 | $0.011409 | $81.25K | -0.65% |
| 2020-01-27 | $0.0122 | $0.0122 | $0.0112 | $0.011484 | $121.87K | -5.53% |
| 2020-01-26 | $0.0120 | $0.0125 | $0.0115 | $0.012156 | $137.09K | +1.25% |
| 2020-01-25 | $0.0118 | $0.0126 | $0.0113 | $0.012005 | $198.45K | +2.11% |
| 2020-01-24 | $0.0107 | $0.0119 | $0.0106 | $0.011758 | $155.26K | +10.42% |
| 2020-01-23 | $0.0103 | $0.0108 | $0.0101 | $0.010648 | $83.93K | +2.00% |
| 2020-01-22 | $0.0107 | $0.0109 | $0.0101 | $0.010439 | $96.35K | -2.22% |
| 2020-01-21 | $0.0106 | $0.0109 | $0.0102 | $0.010675 | $84.07K | +0.81% |
| 2020-01-20 | $0.0107 | $0.0107 | $0.0105 | $0.010589 | $31.17K | -1.18% |
| 2020-01-19 | $0.0106 | $0.0111 | $0.0105 | $0.010716 | $73.80K | +0.08% |
| 2020-01-18 | $0.0118 | $0.0119 | $0.0105 | $0.010707 | $124.66K | -9.22% |
| 2020-01-17 | $0.0116 | $0.0123 | $0.0113 | $0.011795 | $161.63K | +1.68% |
| 2020-01-16 | $0.0110 | $0.0119 | $0.0109 | $0.0116 | $181.91K | +5.91% |
| 2020-01-15 | $0.0104 | $0.0115 | $0.0104 | $0.010953 | $127.44K | +5.43% |
| 2020-01-14 | $0.0106 | $0.0106 | $0.0101 | $0.010388 | $85.53K | -1.91% |
| 2020-01-13 | $0.0107 | $0.0108 | $0.0104 | $0.010591 | $57.65K | -1.31% |
| 2020-01-12 | $0.0109 | $0.0110 | $0.0105 | $0.010732 | $48.00K | -1.87% |
| 2020-01-11 | $0.0110 | $0.0115 | $0.0108 | $0.010936 | $106.20K | -0.24% |
| 2020-01-10 | $0.0106 | $0.0114 | $0.0104 | $0.010963 | $140.19K | +3.77% |
| 2020-01-09 | $0.0105 | $0.0114 | $0.0100 | $0.010564 | $171.74K | +0.88% |
| 2020-01-08 | $0.0105 | $0.0106 | $0.0101 | $0.010472 | $79.54K | -0.35% |
| 2020-01-07 | $0.0108 | $0.0112 | $0.0102 | $0.010509 | $103.29K | -3.69% |
| 2020-01-06 | $0.0110 | $0.0114 | $0.0107 | $0.010911 | $108.72K | -1.26% |
| 2020-01-05 | $0.0119 | $0.0126 | $0.0109 | $0.011051 | $106.71K | -6.72% |
| 2020-01-04 | $0.0107 | $0.0121 | $0.0107 | $0.011847 | $193.86K | +11.11% |
| 2020-01-03 | $0.0106 | $0.010662 | $0.0106 | $0.010662 | $68.09K | +1.14% |
| 2020-01-02 | $0.0105 | $0.0107 | $0.0099 | $0.010542 | $85.59K | +1.42% |
| 2020-01-01 | $0.0106 | $0.0109 | $0.0101 | $0.010395 | $89.66K | -0.79% |
Frequently asked questions
What was the Hedera price on January 1, 2020?
HBAR opened 2020-01-01 at $0.0106 and closed that day at $0.010395.
What was the highest price of Hedera in 2020?
The highest was $0.0835 on 2020-02-12; the lowest was $0.0099 on 2020-01-02.
How much did Hedera change in 2020?
HBAR moved +200.57% in 2020, from $0.0106 to $0.031861.
More about Hedera
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.